-
5 DAY PERFORMANCE
+3.38% -
1 MONTH PERFORMANCE
+8.38% -
3 MONTH PERFORMANCE
+7.76% -
6 MONTH PERFORMANCE
+20.67% -
YEAR-TO-DATE PERFORMANCE
+31.37% -
1 YEAR PERFORMANCE
+42.26%
Sprott Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.78 | $44.60 (-0.4%) | $44.82 | $44.11 | 134,253 | $827.64 M |
| 09/26/2024 | $43.83 | $44.78 (2.17%) | $44.98 | $43.68 | 147,017 | $830.98 M |
| 09/25/2024 | $43.70 | $43.49 (-0.48%) | $43.96 | $43.26 | 125,200 | $807.04 M |
| 09/24/2024 | $43.39 | $43.92 (1.22%) | $44.18 | $43.17 | 130,967 | $815.02 M |
| 09/23/2024 | $43.33 | $43.14 (-0.44%) | $43.84 | $42.97 | 77,627 | $800.54 M |
| 09/20/2024 | $42.38 | $42.99 (1.44%) | $43.39 | $42.10 | 131,948 | $797.76 M |
| 09/19/2024 | $41.57 | $42.41 (2.02%) | $42.54 | $41.10 | 118,800 | $787.00 M |
| 09/18/2024 | $41.42 | $40.59 (-2%) | $41.81 | $40.54 | 68,000 | $753.22 M |
| 09/17/2024 | $41.25 | $41.38 (0.32%) | $41.55 | $41.03 | 76,808 | $767.88 M |
| 09/16/2024 | $41.46 | $41.30 (-0.39%) | $41.84 | $41.04 | 66,400 | $766.40 M |
| 09/13/2024 | $41.02 | $41.55 (1.29%) | $42.11 | $41.02 | 102,909 | $771.04 M |
| 09/12/2024 | $40.28 | $40.89 (1.51%) | $41.57 | $40.28 | 152,200 | $758.79 M |
| 09/11/2024 | $39.17 | $39.92 (1.91%) | $40.00 | $38.88 | 100,907 | $740.79 M |
| 09/10/2024 | $39.11 | $39.46 (0.89%) | $39.55 | $38.51 | 90,742 | $732.25 M |
| 09/09/2024 | $38.93 | $39.17 (0.62%) | $39.54 | $38.93 | 63,807 | $726.87 M |
| 09/06/2024 | $39.50 | $38.73 (-1.95%) | $39.66 | $38.44 | 101,238 | $718.71 M |
| 09/05/2024 | $39.76 | $39.56 (-0.5%) | $39.86 | $39.34 | 52,529 | $734.11 M |
| 09/04/2024 | $39.40 | $39.45 (0.13%) | $39.88 | $39.35 | 61,700 | $732.07 M |
| 09/03/2024 | $40.35 | $39.71 (-1.59%) | $40.39 | $39.47 | 80,425 | $736.89 M |
| 08/30/2024 | $40.99 | $40.85 (-0.34%) | $41.33 | $40.54 | 51,400 | $758.05 M |
| 08/29/2024 | $41.29 | $41.03 (-0.63%) | $41.51 | $40.97 | 113,300 | $761.39 M |
| 08/28/2024 | $41.50 | $41.15 (-0.84%) | $41.90 | $41.11 | 139,139 | $763.61 M |
| 08/27/2024 | $42.00 | $41.92 (-0.19%) | $42.25 | $41.83 | 57,400 | $777.90 M |
| 08/26/2024 | $42.86 | $42.43 (-1%) | $42.86 | $42.32 | 94,314 | $787.37 M |
| 08/23/2024 | $40.92 | $42.57 (4.03%) | $43.34 | $40.92 | 166,300 | $789.97 M |
| 08/22/2024 | $41.05 | $40.60 (-1.1%) | $41.14 | $40.49 | 51,206 | $753.41 M |
| 08/21/2024 | $41.26 | $41.14 (-0.29%) | $41.34 | $40.92 | 82,700 | $763.43 M |
| 08/20/2024 | $41.55 | $41.37 (-0.43%) | $41.87 | $41.15 | 136,539 | $767.70 M |
| 08/19/2024 | $41.82 | $41.54 (-0.67%) | $42.11 | $41.51 | 106,800 | $770.85 M |
| 08/16/2024 | $41.36 | $42.14 (1.89%) | $42.63 | $41.14 | 122,444 | $781.99 M |
| 08/15/2024 | $41.00 | $41.11 (0.27%) | $41.51 | $40.75 | 139,900 | $762.87 M |
| 08/14/2024 | $40.61 | $40.60 (-0.02%) | $41.13 | $40.43 | 43,041 | $753.41 M |
| 08/13/2024 | $40.42 | $40.79 (0.92%) | $40.99 | $40.29 | 66,347 | $756.93 M |
| 08/12/2024 | $40.14 | $40.49 (0.87%) | $40.91 | $40.14 | 136,200 | $751.37 M |
| 08/09/2024 | $40.03 | $40.15 (0.3%) | $40.38 | $39.64 | 64,400 | $745.06 M |
| 08/08/2024 | $39.74 | $39.97 (0.58%) | $40.08 | $38.78 | 285,107 | $741.72 M |
| 08/07/2024 | $40.46 | $39.33 (-2.79%) | $40.94 | $38.81 | 234,631 | $729.84 M |
| 08/06/2024 | $40.20 | $40.26 (0.15%) | $41.07 | $39.88 | 137,906 | $747.10 M |
| 08/05/2024 | $40.56 | $40.38 (-0.44%) | $40.77 | $38.41 | 294,527 | $749.33 M |
| 08/02/2024 | $42.75 | $41.54 (-2.83%) | $42.85 | $41.00 | 225,670 | $1.06 B |
| 08/01/2024 | $44.35 | $42.97 (-3.11%) | $44.49 | $42.67 | 150,322 | $1.09 B |
| 07/31/2024 | $44.19 | $44.58 (0.88%) | $45.00 | $44.14 | 71,033 | $1.13 B |
| 07/30/2024 | $43.80 | $43.67 (-0.3%) | $44.18 | $43.22 | 191,400 | $1.11 B |
| 07/29/2024 | $44.56 | $43.73 (-1.86%) | $44.63 | $43.61 | 79,941 | $1.11 B |
| 07/26/2024 | $44.37 | $44.65 (0.63%) | $45.39 | $44.37 | 68,935 | $1.13 B |
| 07/25/2024 | $45.23 | $44.14 (-2.41%) | $45.51 | $44.00 | 148,340 | $1.12 B |
| 07/24/2024 | $46.39 | $45.37 (-2.2%) | $46.68 | $45.37 | 71,100 | $1.15 B |
| 07/23/2024 | $45.39 | $46.30 (2%) | $46.50 | $45.33 | 185,705 | $1.18 B |
| 07/22/2024 | $45.50 | $45.40 (-0.22%) | $45.92 | $45.26 | 77,682 | $1.15 B |
| 07/19/2024 | $44.89 | $45.10 (0.47%) | $45.80 | $44.88 | 146,188 | $1.15 B |
| 07/18/2024 | $45.56 | $45.39 (-0.37%) | $45.95 | $45.18 | 96,650 | $1.15 B |
| 07/17/2024 | $46.21 | $45.67 (-1.17%) | $46.21 | $45.00 | 139,101 | $1.16 B |
| 07/16/2024 | $45.52 | $46.19 (1.47%) | $46.35 | $45.31 | 121,022 | $1.17 B |
| 07/15/2024 | $44.93 | $45.43 (1.11%) | $45.73 | $44.66 | 62,434 | $1.15 B |
| 07/12/2024 | $45.61 | $44.89 (-1.58%) | $46.14 | $44.84 | 93,426 | $1.14 B |
| 07/11/2024 | $44.54 | $45.74 (2.69%) | $45.95 | $44.51 | 173,419 | $1.16 B |
| 07/10/2024 | $42.66 | $44.11 (3.4%) | $44.27 | $42.51 | 135,382 | $1.12 B |
| 07/09/2024 | $42.48 | $42.52 (0.09%) | $42.99 | $42.42 | 62,200 | $1.08 B |
| 07/08/2024 | $42.26 | $42.35 (0.21%) | $42.72 | $42.08 | 75,640 | $1.08 B |
| 07/05/2024 | $42.87 | $42.40 (-1.1%) | $43.08 | $42.21 | 86,808 | $1.08 B |
| 07/03/2024 | $42.00 | $42.88 (2.1%) | $43.08 | $41.85 | 36,288 | $1.09 B |
| 07/02/2024 | $40.90 | $41.94 (2.54%) | $41.98 | $40.90 | 66,790 | $1.07 B |
| 07/01/2024 | $41.64 | $40.95 (-1.66%) | $41.87 | $40.90 | 43,386 | $1.04 B |
| 06/28/2024 | $41.90 | $41.39 (-1.22%) | $41.98 | $41.17 | 115,084 | $1.05 B |